Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.48 11.62 11.48 11.56 508,641 -0.03(-0.23%)
Jan 30, 2014 11.60 11.72 11.54 11.59 395,097 +0.02(+0.15%)
Jan 29, 2014 11.54 11.61 11.50 11.57 903,846 +0.08(+0.69%)
Jan 28, 2014 11.48 11.55 11.45 11.49 528,293 +0.07(+0.62%)
Jan 27, 2014 11.79 11.97 11.41 11.42 658,415 -0.19(-1.60%)
Jan 24, 2014 11.68 11.68 11.57 11.61 614,603 +0.00(+0.00%)
Jan 23, 2014 11.76 11.76 11.57 11.61 925,723 -0.47(-3.89%)
Jan 22, 2014 12.01 12.10 11.93 12.08 1,018,806 +0.36(+3.10%)
Jan 21, 2014 11.81 11.81 11.64 11.71 605,528 -0.03(-0.23%)
Jan 17, 2014 11.88 11.74 11.74 11.74 1,235,538 -0.27(-2.22%)
Jan 16, 2014 12.19 12.19 11.99 12.01 1,365,043 -0.38(-3.08%)
Jan 15, 2014 12.48 12.50 12.39 12.39 567,341 -0.12(-0.92%)
Jan 14, 2014 12.46 12.52 12.33 12.50 607,184 +0.10(+0.79%)
Jan 13, 2014 12.55 12.56 12.40 12.40 438,488 -0.19(-1.48%)
Jan 10, 2014 12.60 12.68 12.55 12.59 679,481 +0.12(+0.92%)
Jan 09, 2014 12.72 12.72 12.46 12.48 1,164,311 -0.34(-2.63%)
Jan 08, 2014 12.78 12.87 12.73 12.81 697,757 +0.14(+1.12%)
Jan 07, 2014 12.72 12.82 12.63 12.67 899,891 -0.07(-0.56%)
Jan 06, 2014 12.84 12.86 12.62 12.74 482,252 -0.25(-1.91%)
Jan 03, 2014 13.03 13.03 12.91 12.99 467,183 -0.16(-1.21%)
Jan 02, 2014 13.31 13.31 13.15 13.15 466,160 -0.20(-1.53%)
Dec 31, 2013 13.39 13.35 13.35 13.35 657,525 -0.04(-0.33%)
Dec 30, 2013 13.42 13.49 13.32 13.40 369,375 -0.04(-0.26%)
Dec 27, 2013 13.42 13.49 13.40 13.43 382,959 -0.02(-0.13%)
Dec 26, 2013 13.50 13.53 13.40 13.45 232,677 -0.05(-0.39%)
Dec 24, 2013 13.44 13.57 13.37 13.50 275,538 -0.14(-1.04%)
Dec 23, 2013 13.27 13.85 13.22 13.65 1,802,091 +0.49(+3.71%)
Dec 20, 2013 13.25 13.25 13.08 13.16 522,592 -0.15(-1.13%)
Dec 19, 2013 13.30 13.34 13.18 13.31 668,493 -0.37(-2.72%)
Dec 18, 2013 13.49 13.75 13.47 13.68 872,838 +0.29(+2.19%)
Dec 17, 2013 13.34 13.47 13.34 13.39 226,831 +0.05(+0.40%)
Dec 16, 2013 13.32 13.39 13.31 13.34 329,880 +0.09(+0.67%)
Dec 13, 2013 13.25 13.30 13.19 13.25 236,872 +0.00(+0.00%)
Dec 12, 2013 13.33 13.41 13.18 13.25 440,793 -0.01(-0.07%)
Dec 11, 2013 13.53 13.53 13.24 13.26 1,424,506 -0.36(-2.67%)
Dec 10, 2013 13.57 13.65 13.53 13.62 379,860 -0.17(-1.22%)
Dec 09, 2013 13.81 13.81 13.70 13.79 520,926 -0.15(-1.08%)
Dec 06, 2013 13.90 14.02 13.86 13.94 407,385 +0.20(+1.42%)
Dec 05, 2013 13.71 13.81 13.68 13.74 431,118 -0.14(-1.02%)
Dec 04, 2013 13.75 13.89 13.73 13.89 294,884 +0.15(+1.10%)
Dec 03, 2013 13.81 13.81 13.66 13.73 256,185 -0.16(-1.15%)
Dec 02, 2013 14.04 14.12 13.89 13.89 236,569 -0.12(-0.89%)
Nov 29, 2013 14.01 14.13 13.98 14.02 258,531 +0.35(+2.60%)
Nov 27, 2013 13.70 13.70 13.60 13.66 992,871 -0.11(-0.77%)
Nov 26, 2013 13.77 13.87 13.75 13.77 520,295 +0.12(+0.91%)
Nov 25, 2013 13.78 13.80 13.62 13.65 412,025 -0.24(-1.72%)
Nov 22, 2013 13.85 13.90 13.77 13.89 466,125 -0.04(-0.25%)
Nov 21, 2013 13.86 13.94 13.78 13.92 670,745 -0.11(-0.76%)
Nov 20, 2013 14.11 14.13 13.99 14.03 381,930 -0.04(-0.32%)
Nov 19, 2013 14.08 14.13 14.00 14.07 504,880 -0.13(-0.94%)
Nov 18, 2013 14.05 14.26 14.02 14.20 787,651 +0.35(+2.56%)
Nov 15, 2013 13.66 13.91 13.65 13.85 765,251 +0.35(+2.63%)
Nov 14, 2013 13.34 13.54 13.32 13.49 643,465 +0.18(+1.33%)
Nov 13, 2013 13.18 13.34 13.03 13.32 1,033,500 -0.12(-0.86%)
Nov 12, 2013 13.48 13.51 13.34 13.43 415,968 -0.25(-1.81%)
Nov 11, 2013 13.66 13.72 13.61 13.68 356,386 +0.16(+1.18%)
Nov 08, 2013 13.41 13.55 13.32 13.52 714,246 +0.07(+0.53%)
Nov 07, 2013 13.72 13.72 13.42 13.45 908,056 -0.26(-1.88%)
Nov 06, 2013 13.71 13.73 13.59 13.71 438,427 +0.06(+0.45%)
Nov 05, 2013 13.73 13.78 13.62 13.65 419,551 -0.32(-2.29%)
Nov 04, 2013 13.87 14.04 13.83 13.96 417,226 +0.17(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.